Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
12.14
+0.13 (1.08%)
At close: May 13, 2026, 4:00 PM EDT
12.01
-0.13 (-1.07%)
After-hours: May 13, 2026, 7:59 PM EDT
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 14.37 | 14.59 | 11.70 | 12.14 | 12.14 | 1.08% | 1,743,530 |
| May 12, 2026 | 7.46 | 15.88 | 7.22 | 12.01 | 12.01 | 66.57% | 19,144,514 |
| May 11, 2026 | 7.40 | 7.90 | 6.56 | 7.21 | 7.21 | -4.25% | 479,600 |
| May 8, 2026 | 7.74 | 8.11 | 6.39 | 7.53 | 7.53 | -3.71% | 1,439,557 |
| May 7, 2026 | 6.96 | 8.49 | 6.25 | 7.82 | 7.82 | 29.47% | 10,062,835 |
| May 6, 2026 | 5.85 | 7.70 | 4.57 | 6.04 | 6.04 | 51.38% | 63,039,093 |
| May 5, 2026 | 3.88 | 4.25 | 3.80 | 3.99 | 3.99 | 6.68% | 73,357 |
| May 4, 2026 | 3.93 | 3.93 | 3.18 | 3.74 | 3.74 | -1.91% | 81,698 |
| May 1, 2026 | 3.83 | 3.85 | 3.69 | 3.81 | 3.81 | 3.33% | 18,949 |
| Apr 30, 2026 | 3.85 | 3.87 | 3.36 | 3.69 | 3.69 | -21.24% | 82,174 |
| Apr 29, 2026 | 4.95 | 4.95 | 4.67 | 4.69 | 4.69 | -1.78% | 5,189 |
| Apr 28, 2026 | 4.85 | 4.95 | 4.77 | 4.77 | 4.77 | -4.60% | 5,371 |
| Apr 27, 2026 | 4.95 | 5.00 | 4.72 | 5.00 | 5.00 | 4.32% | 9,321 |
| Apr 24, 2026 | 4.76 | 4.83 | 4.63 | 4.79 | 4.79 | 0.38% | 6,420 |
| Apr 23, 2026 | 4.88 | 4.94 | 4.67 | 4.78 | 4.78 | -1.44% | 4,432 |
| Apr 22, 2026 | 4.93 | 5.00 | 4.81 | 4.85 | 4.85 | 1.61% | 3,468 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.66 | 4.77 | 4.77 | -1.75% | 11,634 |
| Apr 20, 2026 | 5.14 | 5.15 | 4.79 | 4.85 | 4.85 | -6.58% | 19,402 |
| Apr 17, 2026 | 5.00 | 5.25 | 4.80 | 5.20 | 5.20 | 5.48% | 25,230 |
| Apr 16, 2026 | 4.83 | 5.09 | 4.63 | 4.93 | 4.93 | 4.17% | 48,944 |
| Apr 15, 2026 | 4.61 | 4.89 | 4.61 | 4.73 | 4.73 | -6.43% | 61,598 |
| Apr 14, 2026 | 5.00 | 5.11 | 4.92 | 5.05 | 5.05 | 2.64% | 175,236 |
| Apr 13, 2026 | 5.08 | 5.08 | 4.65 | 4.92 | 4.92 | 0.92% | 13,710 |
| Apr 10, 2026 | 5.24 | 5.30 | 4.88 | 4.88 | 4.88 | -5.34% | 14,444 |
| Apr 9, 2026 | 5.34 | 5.45 | 5.13 | 5.15 | 5.15 | -6.31% | 8,818 |
| Apr 8, 2026 | 5.40 | 5.50 | 5.17 | 5.50 | 5.50 | 2.80% | 14,201 |
| Apr 7, 2026 | 5.13 | 5.47 | 5.01 | 5.35 | 5.35 | 2.04% | 11,596 |
| Apr 6, 2026 | 4.75 | 5.24 | 4.75 | 5.24 | 5.24 | 4.59% | 15,905 |
| Apr 2, 2026 | 5.05 | 5.22 | 4.91 | 5.01 | 5.01 | -4.75% | 7,852 |
| Apr 1, 2026 | 5.13 | 5.63 | 4.96 | 5.26 | 5.26 | 5.79% | 24,012 |
| Mar 31, 2026 | 4.86 | 5.13 | 4.68 | 4.98 | 4.98 | 5.29% | 33,480 |
| Mar 30, 2026 | 5.01 | 5.02 | 4.60 | 4.73 | 4.73 | -6.44% | 22,257 |
| Mar 27, 2026 | 5.27 | 5.27 | 5.05 | 5.05 | 5.05 | -2.98% | 8,380 |
| Mar 26, 2026 | 5.18 | 5.49 | 5.05 | 5.21 | 5.21 | -1.14% | 16,155 |
| Mar 25, 2026 | 5.30 | 5.38 | 5.03 | 5.27 | 5.27 | -0.57% | 29,572 |
| Mar 24, 2026 | 5.85 | 5.85 | 5.22 | 5.30 | 5.30 | -9.87% | 32,281 |
| Mar 23, 2026 | 6.38 | 6.50 | 5.29 | 5.88 | 5.88 | -11.56% | 119,688 |
| Mar 20, 2026 | 6.98 | 7.13 | 6.41 | 6.64 | 6.64 | -1.59% | 73,380 |
| Mar 19, 2026 | 7.03 | 7.29 | 6.52 | 6.75 | 6.75 | -8.16% | 41,580 |
| Mar 18, 2026 | 7.24 | 7.42 | 7.04 | 7.35 | 7.35 | 1.55% | 21,729 |
| Mar 17, 2026 | 7.75 | 7.75 | 7.09 | 7.24 | 7.24 | -4.13% | 27,534 |
| Mar 16, 2026 | 7.50 | 7.95 | 6.96 | 7.55 | 7.55 | -6.82% | 107,036 |
| Mar 13, 2026 | 7.68 | 8.65 | 7.50 | 8.10 | 8.10 | 4.89% | 138,913 |
| Mar 12, 2026 | 7.33 | 7.97 | 7.15 | 7.73 | 7.73 | 5.92% | 46,275 |
| Mar 11, 2026 | 7.54 | 7.67 | 6.87 | 7.29 | 7.29 | -3.38% | 85,508 |
| Mar 10, 2026 | 7.06 | 8.55 | 7.06 | 7.55 | 7.55 | 6.69% | 219,048 |
| Mar 9, 2026 | 7.36 | 7.55 | 7.00 | 7.08 | 7.08 | -0.70% | 35,193 |
| Mar 6, 2026 | 7.52 | 7.66 | 7.11 | 7.13 | 7.13 | -7.17% | 20,072 |
| Mar 5, 2026 | 7.75 | 8.25 | 7.35 | 7.68 | 7.68 | 0.13% | 23,905 |
| Mar 4, 2026 | 7.45 | 7.97 | 7.07 | 7.67 | 7.67 | 2.89% | 22,969 |